Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-07-17 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZYME	2024-08-16	10.51	10.65	10.395	10.48	663,700	10.48
ZYME	2024-08-19	10.42	10.59	10.26	10.49	569,900	10.49
ZYME	2024-08-20	10.46	10.88	10.44	10.87	556,700	10.87
ZYME	2024-08-21	10.93	11.2	10.77	11.1	649,700	11.1
ZYME	2024-08-22	11.15	11.39	10.98	11.16	875,000	11.16
ZYME	2024-08-23	11.24	11.48	11.19	11.39	1,369,400	11.39
ZYME	2024-08-26	11.5	11.58	11.345	11.54	737,700	11.54
ZYME	2024-08-27	11.51	11.66	11.34	11.57	450,000	11.57
ZYME	2024-08-28	11.5	11.65	11.26	11.38	764,400	11.38
ZYME	2024-08-29	11.46	11.77	11.29	11.72	1,054,200	11.72
ZYME	2024-08-30	11.79	11.84	11.535	11.73	375,100	11.73
ZYME	2024-09-03	11.61	12.01	11.41	11.52	741,100	11.52
ZYME	2024-09-04	11.38	11.69	11.18	11.59	711,200	11.59
ZYME	2024-09-05	11.68	11.88	11.51	11.76	736,100	11.76
ZYME	2024-09-06	11.78	11.95	11.35	11.56	840,000	11.56
ZYME	2024-09-09	11.54	12.05	11.49	11.7	796,600	11.7
ZYME	2024-09-10	11.67	12.1	11.64	12.025	595,000	12.025
ZYME	2024-09-11	11.96	12.38	11.94	12.1	1,199,800	12.1
ZYME	2024-09-12	12.1	12.28	11.93	12.18	597,100	12.18
ZYME	2024-09-13	12.23	12.67	12.2	12.54	677,000	12.54
ZYME	2024-09-16	12.6	12.69	12.4	12.51	676,900	12.51
ZYME	2024-09-17	12.5	12.66	12.089	12.3	1,049,200	12.3
ZYME	2024-09-18	12.3	12.78	12.245	12.52	631,800	12.52
ZYME	2024-09-19	12.72	13.14	12.55	13.05	717,100	13.05
ZYME	2024-09-20	13.04	13.23	12.89	13.09	1,576,200	13.09
ZYME	2024-09-23	13.23	13.27	12.755	12.76	951,700	12.76
ZYME	2024-09-24	12.78	12.84	12.47	12.5	456,800	12.5
ZYME	2024-09-25	12.51	12.65	12.39	12.51	734,000	12.51
ZYME	2024-09-26	12.58	12.65	12.46	12.47	275,100	12.47
ZYME	2024-09-27	12.58	12.61	12.35	12.42	283,600	12.42
ZYME	2024-09-30	12.4	12.69	12.4	12.55	763,900	12.55
ZYME	2024-10-01	12.58	12.59	12.095	12.35	657,700	12.35
ZYME	2024-10-02	12.24	12.535	12.08	12.39	370,200	12.39
ZYME	2024-10-03	12.35	12.47	11.99	12.19	668,300	12.19
ZYME	2024-10-04	12.37	12.6	12.3	12.57	536,300	12.57
ZYME	2024-10-07	12.55	12.6	12.38	12.49	411,800	12.49
ZYME	2024-10-08	12.57	12.85	12.5	12.53	300,400	12.53
ZYME	2024-10-09	12.52	12.74	12.41	12.73	305,900	12.73
ZYME	2024-10-10	12.57	13.2	12.55	12.84	296,800	12.84
ZYME	2024-10-11	12.8	13.23	12.61	13.2	356,300	13.2
ZYME	2024-10-14	13.21	13.4	13.17	13.3	318,900	13.3
ZYME	2024-10-15	13.34	14.04	13.34	13.925	938,000	13.925
ZYME	2024-10-16	13.99	14.05	13.49	13.5	479,700	13.5
ZYME	2024-10-17	13.5	13.69	13.4	13.47	243,900	13.47
ZYME	2024-10-18	13.48	13.65	13.42	13.48	286,200	13.48
ZYME	2024-10-21	13.4	13.48	13.12	13.17	340,200	13.17
ZYME	2024-10-22	13.11	13.235	13.01	13.14	349,500	13.14
ZYME	2024-10-23	13.05	13.205	12.98	13.11	458,600	13.11
ZYME	2024-10-24	13.14	13.225	12.86	12.92	247,900	12.92
ZYME	2024-10-25	12.98	13.14	12.89	12.93	253,800	12.93
ZYME	2024-10-28	13.27	13.435	13.01	13.24	639,700	13.24
ZYME	2024-10-29	13.25	13.74	13.2	13.7	335,700	13.7
ZYME	2024-10-30	13.63	13.96	13.63	13.87	459,200	13.87
ZYME	2024-10-31	13.87	13.97	13.51	13.7	800,500	13.7
ZYME	2024-11-01	12.77	13.49	12.39	13.28	1,211,700	13.28
ZYME	2024-11-04	13.3	15	13.17	14.76	1,034,500	14.76
ZYME	2024-11-05	14.7	14.86	14.37	14.66	365,700	14.66
ZYME	2024-11-06	14.99	15.63	14.77	15.61	605,800	15.61
ZYME	2024-11-07	16.370001	17.26	16.15	16.77	888,900	16.77
ZYME	2024-11-08	16.66	16.950001	16.440001	16.629999	678,700	16.629999
ZYME	2024-11-11	16.690001	17.360001	16.690001	17.33	573,300	17.33
ZYME	2024-11-12	17.27	17.700001	17.110001	17.4	560,700	17.4
ZYME	2024-11-13	17.5	17.67	16.860001	17.209999	395,800	17.209999
ZYME	2024-11-14	17.23	17.370001	16.209999	16.26	622,800	16.26
ZYME	2024-11-15	16.24	16.24	15	15.39	628,000	15.39
ZYME	2024-11-18	15.37	15.405	14.76	14.91	341,800	14.91
ZYME	2024-11-19	14.71	14.97	14.5	14.77	401,100	14.77
ZYME	2024-11-20	14.67	14.76	14.43	14.55	374,300	14.55
ZYME	2024-11-21	14.8	15	13.4	13.68	714,000	13.68
ZYME	2024-11-22	13.74	14.54	13.57	14.29	512,000	14.29
ZYME	2024-11-25	14.47	14.73	14.17	14.2	332,200	14.2
ZYME	2024-11-26	14.13	14.32	13.77	14.3	304,700	14.3
ZYME	2024-11-27	14.34	14.6	14.06	14.42	338,400	14.42
ZYME	2024-11-29	14.46	14.545	14.04	14.09	333,200	14.09
ZYME	2024-12-02	14.23	14.77	14	14.5	553,700	14.5
ZYME	2024-12-03	14.49	14.53	13.85	13.95	333,200	13.95
ZYME	2024-12-04	14.04	14.34	13.955	14.11	507,600	14.11
ZYME	2024-12-05	14.08	14.31	13.9	14.2	247,100	14.2
ZYME	2024-12-06	14.18	14.49	14.09	14.25	407,300	14.25
ZYME	2024-12-09	14.17	14.35	13.12	13.14	422,600	13.14
ZYME	2024-12-10	13.02	13.335	12.8	13.06	524,600	13.06
ZYME	2024-12-11	13.18	13.23	12.81	13.1	443,500	13.1
ZYME	2024-12-12	13.36	13.77	12.61	12.62	419,400	12.62
ZYME	2024-12-13	12.63	12.831	12.43	12.58	388,900	12.58
ZYME	2024-12-16	13.47	14.1	13.32	13.77	598,000	13.77
ZYME	2024-12-17	13.55	13.84	13.08	13.37	494,600	13.37
ZYME	2024-12-18	13.31	13.375	12.48	12.74	536,400	12.74
ZYME	2024-12-19	12.91	13.63	12.67	13.58	801,500	13.58
ZYME	2024-12-20	13.24	14.15	13.11	14.14	1,608,100	14.14
ZYME	2024-12-23	14.3	14.4	13.57	14.28	665,700	14.28
ZYME	2024-12-24	14.3	14.35	13.845	14.14	209,000	14.14
ZYME	2024-12-26	14.03	14.51	13.8	14.5	263,500	14.5
ZYME	2024-12-27	14.52	14.587	13.96	14.5	469,400	14.5
ZYME	2024-12-30	14.61	14.68	13.771	14.51	360,100	14.51
ZYME	2024-12-31	14.62	14.88	14.26	14.64	484,400	14.64
ZYME	2025-01-02	14.66	15.04	14.42	14.78	533,500	14.78
ZYME	2025-01-03	16.459999	17.07	14.99	15.01	845,500	15.01
ZYME	2025-01-06	15.25	15.25	14.44	14.46	748,100	14.46
ZYME	2025-01-07	14.22	14.56	14.04	14.31	375,000	14.31
ZYME	2025-01-08	14.21	14.28	13.915	14.13	267,100	14.13

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.